Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akebia Therapeutics (NQ: AKBA )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.300 4.440 4.170 4.190 858,041 -0.12(-2.78%)
Jul 30, 2019 4.010 4.370 3.990 4.310 874,648 +0.29(+7.21%)
Jul 29, 2019 3.940 4.050 3.810 4.020 486,754 +0.13(+3.34%)
Jul 26, 2019 3.920 3.940 3.800 3.890 575,600 +0.01(+0.26%)
Jul 25, 2019 4.060 4.120 3.880 3.880 734,251 -0.18(-4.43%)
Jul 24, 2019 4.020 4.085 3.920 4.060 748,390 +0.06(+1.50%)
Jul 23, 2019 3.830 4.085 3.810 4.000 693,192 +0.22(+5.82%)
Jul 22, 2019 3.880 3.960 3.770 3.780 628,565 -0.10(-2.58%)
Jul 19, 2019 3.880 3.970 3.760 3.880 715,900 +0.04(+1.04%)
Jul 18, 2019 3.920 3.990 3.720 3.840 954,182 -0.08(-2.04%)
Jul 17, 2019 4.030 4.070 3.830 3.920 1,014,086 -0.13(-3.21%)
Jul 16, 2019 4.290 4.290 4.050 4.050 791,834 -0.22(-5.15%)
Jul 15, 2019 4.240 4.290 4.130 4.270 521,255 +0.06(+1.43%)
Jul 12, 2019 4.210 4.255 4.100 4.210 818,000 -0.01(-0.24%)
Jul 11, 2019 4.260 4.300 4.190 4.220 760,411 -0.06(-1.40%)
Jul 10, 2019 4.390 4.490 4.200 4.280 749,878 +0.00(+0.00%)
Jul 09, 2019 4.100 4.280 4.080 4.280 694,731 +0.13(+3.13%)
Jul 08, 2019 4.360 4.410 4.090 4.150 1,327,163 -0.23(-5.25%)
Jul 05, 2019 4.480 4.540 4.370 4.380 674,300 -0.13(-2.88%)
Jul 03, 2019 4.670 4.678 4.410 4.510 491,600 -0.04(-0.88%)
Jul 02, 2019 4.590 4.590 4.390 4.550 952,242 -0.30(-6.19%)
Jul 01, 2019 4.950 5.000 4.610 4.850 1,157,537 +0.01(+0.21%)
Jun 28, 2019 4.630 4.870 4.630 4.840 7,308,000 +0.21(+4.54%)
Jun 27, 2019 4.380 4.630 4.330 4.630 962,905 +0.26(+5.95%)
Jun 26, 2019 4.450 4.650 4.340 4.370 1,032,328 -0.06(-1.35%)
Jun 25, 2019 4.280 4.530 4.200 4.430 921,171 +0.17(+3.99%)
Jun 24, 2019 4.410 4.480 4.220 4.260 1,272,519 -0.16(-3.62%)
Jun 21, 2019 4.450 4.450 4.280 4.420 3,805,100 -0.04(-0.90%)
Jun 20, 2019 4.540 4.650 4.425 4.460 771,415 -0.05(-1.11%)
Jun 19, 2019 4.560 4.600 4.420 4.510 625,308 -0.06(-1.31%)
Jun 18, 2019 4.450 4.670 4.400 4.570 1,314,580 +0.14(+3.16%)
Jun 17, 2019 4.170 4.470 4.170 4.430 1,038,468 +0.33(+8.05%)
Jun 14, 2019 4.250 4.290 4.090 4.100 732,200 -0.18(-4.21%)
Jun 13, 2019 4.280 4.280 4.100 4.280 615,043 +0.04(+0.94%)
Jun 12, 2019 4.140 4.255 4.100 4.240 509,240 +0.08(+1.92%)
Jun 11, 2019 4.330 4.400 4.125 4.160 665,771 -0.14(-3.26%)
Jun 10, 2019 4.320 4.390 4.260 4.300 754,824 -0.01(-0.23%)
Jun 07, 2019 4.210 4.330 4.120 4.310 701,300 +0.08(+1.89%)
Jun 06, 2019 4.350 4.390 4.135 4.230 1,061,413 -0.12(-2.76%)
Jun 05, 2019 4.750 4.765 4.310 4.350 1,388,019 -0.36(-7.64%)
Jun 04, 2019 4.550 4.740 4.395 4.710 2,297,997 +0.22(+4.90%)
Jun 03, 2019 4.460 4.570 4.390 4.490 1,157,582 +0.04(+0.90%)
May 31, 2019 4.740 4.802 4.430 4.450 1,492,800 -0.37(-7.68%)
May 30, 2019 4.980 5.050 4.760 4.820 852,903 -0.16(-3.21%)
May 29, 2019 5.000 5.100 4.820 4.980 953,532 -0.07(-1.39%)
May 28, 2019 5.250 5.250 5.030 5.050 755,110 -0.19(-3.63%)
May 24, 2019 5.280 5.420 5.180 5.240 513,500 -0.02(-0.38%)
May 23, 2019 5.510 5.540 5.175 5.260 1,185,990 -0.31(-5.57%)
May 22, 2019 5.560 5.650 5.400 5.570 681,409 -0.03(-0.54%)
May 21, 2019 5.450 5.620 5.410 5.600 1,022,638 +0.20(+3.70%)
May 20, 2019 5.480 5.520 5.350 5.400 811,135 -0.10(-1.82%)
May 17, 2019 5.570 5.620 5.420 5.500 864,600 -0.12(-2.14%)
May 16, 2019 5.790 5.840 5.580 5.620 687,875 -0.17(-2.94%)
May 15, 2019 5.780 5.850 5.670 5.790 752,508 -0.06(-1.03%)
May 14, 2019 5.850 5.950 5.700 5.850 1,056,223 -0.01(-0.17%)
May 13, 2019 5.850 6.020 5.800 5.860 1,211,230 -0.12(-2.01%)
May 10, 2019 5.960 6.080 5.550 5.980 2,302,300 +0.06(+1.01%)
May 09, 2019 5.620 6.040 5.610 5.920 860,051 -0.06(-1.00%)
May 08, 2019 6.030 6.130 5.870 5.980 1,301,872 -0.09(-1.48%)
May 07, 2019 6.410 6.470 5.990 6.070 1,087,046 -0.41(-6.33%)
May 06, 2019 6.140 6.543 6.130 6.480 756,928 +0.21(+3.35%)
May 03, 2019 6.250 6.330 6.150 6.270 785,300 +0.06(+0.97%)
May 02, 2019 6.200 6.380 6.000 6.210 1,144,411 +0.16(+2.64%)
May 01, 2019 6.050 6.150 5.950 6.050 1,514,760 +0.01(+0.17%)
Apr 30, 2019 6.310 6.390 6.030 6.040 1,053,487 -0.27(-4.28%)
Apr 29, 2019 6.410 6.440 6.290 6.310 781,279 -0.06(-0.94%)
Apr 26, 2019 6.480 6.490 6.350 6.370 583,000 -0.09(-1.39%)
Apr 25, 2019 6.410 6.510 6.290 6.460 823,590 +0.04(+0.62%)
Apr 24, 2019 6.730 6.730 6.390 6.420 891,386 -0.25(-3.75%)
Apr 23, 2019 6.590 6.775 6.370 6.670 1,558,910 +0.12(+1.83%)
Apr 22, 2019 6.770 6.770 6.490 6.550 1,462,102 -0.16(-2.38%)
Apr 18, 2019 6.910 6.976 6.520 6.710 1,634,100 -0.21(-3.03%)
Apr 17, 2019 7.150 7.180 6.830 6.920 1,568,030 -0.21(-2.95%)
Apr 16, 2019 7.070 7.230 6.960 7.130 895,796 +0.11(+1.57%)
Apr 15, 2019 7.220 7.270 6.940 7.020 915,770 -0.19(-2.64%)
Apr 12, 2019 7.600 7.710 7.130 7.210 1,495,900 -0.36(-4.76%)
Apr 11, 2019 7.670 7.780 7.460 7.570 1,212,478 -0.13(-1.69%)
Apr 10, 2019 7.480 7.790 7.430 7.700 1,049,419 +0.24(+3.22%)
Apr 09, 2019 7.590 7.800 7.390 7.460 1,430,900 -0.14(-1.84%)
Apr 08, 2019 7.160 7.620 7.060 7.600 1,197,749 +0.47(+6.59%)
Apr 05, 2019 7.000 7.190 6.920 7.130 1,667,100 +0.16(+2.30%)
Apr 04, 2019 7.130 7.280 6.920 6.970 1,578,571 -0.19(-2.65%)
Apr 03, 2019 7.150 7.500 7.020 7.160 1,624,757 +0.06(+0.85%)
Apr 02, 2019 8.060 8.080 6.950 7.100 2,533,320 -0.95(-11.80%)
Apr 01, 2019 8.270 8.330 8.020 8.050 1,353,281 -0.14(-1.71%)
Mar 29, 2019 8.590 8.600 8.100 8.190 1,265,900 -0.31(-3.65%)
Mar 28, 2019 8.460 8.600 8.270 8.500 971,764 +0.00(+0.00%)
Mar 27, 2019 8.670 8.700 8.320 8.500 1,081,416 -0.23(-2.63%)
Mar 26, 2019 8.670 8.862 8.570 8.730 849,214 +0.10(+1.16%)
Mar 25, 2019 8.370 8.690 8.350 8.630 820,669 +0.24(+2.86%)
Mar 22, 2019 8.650 8.970 8.380 8.390 1,238,500 -0.31(-3.56%)
Mar 21, 2019 8.570 8.960 8.430 8.700 1,327,084 +0.08(+0.93%)
Mar 20, 2019 8.110 8.850 8.060 8.620 1,886,128 +0.52(+6.42%)
Mar 19, 2019 7.850 8.490 7.680 8.100 2,209,099 -0.07(-0.86%)
Mar 18, 2019 8.170 8.530 8.070 8.170 1,809,700 +0.00(+0.00%)
Mar 15, 2019 7.990 8.250 7.850 8.170 2,452,000 +0.21(+2.64%)
Mar 14, 2019 7.950 8.340 7.920 7.960 1,117,563 +0.25(+3.24%)
Mar 13, 2019 8.030 8.080 7.570 7.710 1,745,688 -0.39(-4.81%)
Mar 12, 2019 9.000 9.300 7.720 8.100 9,265,624 +0.76(+10.35%)
Mar 11, 2019 7.060 7.355 7.010 7.340 587,565 +0.31(+4.41%)
Mar 08, 2019 7.140 7.300 7.010 7.030 623,000 -0.16(-2.23%)
Mar 07, 2019 7.190 7.280 7.010 7.190 371,992 +0.00(+0.00%)
Mar 06, 2019 7.350 7.510 7.050 7.190 837,603 -0.19(-2.57%)
Mar 05, 2019 7.440 7.600 7.340 7.380 444,684 -0.06(-0.81%)
Mar 04, 2019 7.740 7.770 7.255 7.440 671,332 -0.24(-3.12%)
Mar 01, 2019 7.370 7.770 7.320 7.680 1,400,500 +0.40(+5.49%)
Feb 28, 2019 7.390 7.670 7.270 7.280 998,585 -0.13(-1.75%)
Feb 27, 2019 7.110 7.420 7.040 7.410 675,538 +0.27(+3.78%)
Feb 26, 2019 7.460 7.680 7.110 7.140 1,985,465 -0.32(-4.29%)
Feb 25, 2019 7.410 7.840 7.361 7.460 1,215,241 +0.14(+1.91%)
Feb 22, 2019 6.630 7.360 6.580 7.320 1,554,800 +0.83(+12.79%)
Feb 21, 2019 6.530 6.590 6.430 6.490 332,488 -0.06(-0.92%)
Feb 20, 2019 6.550 6.670 6.420 6.550 664,502 +0.00(+0.00%)
Feb 19, 2019 6.660 6.790 6.490 6.550 659,005 -0.10(-1.50%)
Feb 15, 2019 6.490 6.740 6.420 6.650 886,600 +0.18(+2.78%)
Feb 14, 2019 6.410 6.540 6.320 6.470 534,305 +0.02(+0.31%)
Feb 13, 2019 6.660 6.750 6.420 6.450 769,705 -0.19(-2.86%)
Feb 12, 2019 6.520 6.820 6.476 6.640 776,432 +0.16(+2.47%)
Feb 11, 2019 6.250 6.490 6.170 6.480 632,890 +0.28(+4.52%)
Feb 08, 2019 6.050 6.250 5.970 6.200 761,100 +0.11(+1.81%)
Feb 07, 2019 6.110 6.410 5.950 6.090 1,006,864 -0.06(-0.98%)
Feb 06, 2019 5.890 6.150 5.800 6.150 741,897 +0.25(+4.24%)
Feb 05, 2019 5.820 5.970 5.660 5.900 611,912 +0.10(+1.72%)
Feb 04, 2019 5.420 5.820 5.350 5.800 656,717 +0.39(+7.21%)
Feb 01, 2019 5.520 5.570 5.345 5.410 991,300 -0.10(-1.81%)
Jan 31, 2019 5.710 5.830 5.400 5.510 1,355,769 -0.21(-3.67%)
Jan 30, 2019 5.490 5.730 5.390 5.720 588,750 +0.28(+5.15%)
Jan 29, 2019 5.540 5.570 5.390 5.440 587,136 -0.08(-1.45%)
Jan 28, 2019 5.820 5.890 5.480 5.520 900,331 -0.37(-6.28%)
Jan 25, 2019 5.940 5.945 5.680 5.890 600,500 -0.01(-0.17%)
Jan 24, 2019 5.800 5.980 5.600 5.900 489,260 +0.12(+2.08%)
Jan 23, 2019 6.040 6.080 5.730 5.780 655,966 -0.24(-3.99%)
Jan 22, 2019 6.320 6.330 5.980 6.020 621,789 -0.37(-5.79%)
Jan 18, 2019 6.300 6.550 6.180 6.390 637,100 +0.09(+1.43%)
Jan 17, 2019 6.150 6.370 6.110 6.300 384,025 +0.12(+1.94%)
Jan 16, 2019 6.140 6.290 6.070 6.180 584,178 +0.04(+0.65%)
Jan 15, 2019 6.050 6.150 5.920 6.140 694,246 +0.09(+1.49%)
Jan 14, 2019 6.180 6.270 6.050 6.050 664,979 -0.18(-2.89%)
Jan 11, 2019 6.240 6.390 6.140 6.230 584,300 -0.06(-0.95%)
Jan 10, 2019 6.460 6.460 6.140 6.290 933,564 -0.21(-3.23%)
Jan 09, 2019 6.650 6.780 6.190 6.500 1,191,807 -0.10(-1.52%)
Jan 08, 2019 6.270 6.660 6.150 6.600 2,059,089 +0.35(+5.60%)
Jan 07, 2019 6.090 6.520 6.020 6.250 1,231,264 +0.21(+3.48%)
Jan 04, 2019 5.730 6.250 5.670 6.040 1,862,000 +0.40(+7.09%)
Jan 03, 2019 5.780 6.090 5.590 5.640 1,390,746 -0.16(-2.76%)
Jan 02, 2019 5.400 5.810 5.220 5.800 1,540,452 +0.27(+4.88%)
Dec 31, 2018 5.370 5.850 5.320 5.530 1,534,400 +0.14(+2.60%)
Dec 28, 2018 5.540 5.540 5.280 5.390 920,600 -0.14(-2.53%)
Dec 27, 2018 5.820 5.910 5.290 5.530 1,008,519 -0.38(-6.43%)
Dec 26, 2018 5.480 5.910 5.450 5.910 898,417 +0.42(+7.65%)
Dec 24, 2018 5.290 5.590 5.200 5.490 927,900 +0.07(+1.29%)
Dec 21, 2018 5.970 5.970 5.380 5.420 2,215,000 -0.48(-8.14%)
Dec 20, 2018 6.460 6.620 5.820 5.900 1,793,709 -0.55(-8.53%)
Dec 19, 2018 6.550 6.980 6.300 6.450 1,679,241 -0.04(-0.62%)
Dec 18, 2018 7.090 7.210 6.410 6.490 1,946,156 -0.58(-8.20%)
Dec 17, 2018 7.590 7.680 7.050 7.070 1,527,702 -0.56(-7.34%)
Dec 14, 2018 8.690 9.240 7.540 7.630 2,048,300 -1.06(-12.20%)
Dec 13, 2018 8.950 10.45 7.675 8.690 5,215,989 -0.25(-2.80%)
Dec 12, 2018 9.230 9.270 7.930 8.940 1,401,670 -0.21(-2.30%)
Dec 11, 2018 8.980 9.380 8.640 9.150 707,267 +0.26(+2.92%)
Dec 10, 2018 8.560 8.900 8.430 8.890 775,153 +0.36(+4.22%)
Dec 07, 2018 8.560 8.870 8.320 8.530 894,200 +0.00(+0.00%)
Dec 06, 2018 8.200 8.550 7.810 8.530 756,342 +0.21(+2.52%)
Dec 04, 2018 8.350 8.750 8.180 8.320 2,301,100 -0.11(-1.30%)
Dec 03, 2018 8.180 8.460 7.930 8.430 784,697 +0.35(+4.33%)
Nov 30, 2018 8.060 8.140 7.630 8.080 964,000 +0.03(+0.37%)
Nov 29, 2018 8.080 8.250 7.464 8.050 825,194 -0.09(-1.11%)
Nov 28, 2018 7.490 8.150 7.330 8.140 1,071,706 +0.70(+9.41%)
Nov 27, 2018 7.430 7.530 7.250 7.440 609,803 -0.08(-1.06%)
Nov 26, 2018 7.590 7.860 7.240 7.520 892,349 +0.02(+0.27%)
Nov 23, 2018 7.070 7.560 6.730 7.500 668,600 +0.33(+4.60%)
Nov 21, 2018 7.170 7.170 7.170 0 +0.23(+3.31%)
Nov 20, 2018 7.230 7.340 6.900 6.940 737,489 -0.35(-4.80%)
Nov 19, 2018 7.830 8.005 7.260 7.290 461,113 -0.68(-8.53%)
Nov 16, 2018 7.830 8.290 7.650 7.970 734,900 +0.05(+0.63%)
Nov 15, 2018 7.460 7.960 7.320 7.920 508,926 +0.43(+5.74%)
Nov 14, 2018 7.760 7.930 7.290 7.490 645,063 -0.29(-3.73%)
Nov 13, 2018 7.840 8.240 7.720 7.780 538,011 +0.05(+0.65%)
Nov 12, 2018 8.780 8.780 7.700 7.730 747,316 -1.23(-13.73%)
Nov 09, 2018 8.470 10.06 8.320 8.960 2,579,600 +0.76(+9.27%)
Nov 08, 2018 8.040 8.260 7.910 8.200 310,336 +0.08(+0.99%)
Nov 07, 2018 7.550 8.150 7.530 8.120 664,674 +0.63(+8.41%)
Nov 06, 2018 7.820 7.820 7.380 7.490 495,320 -0.37(-4.71%)
Nov 05, 2018 7.870 8.190 7.640 7.860 420,553 +0.02(+0.26%)
Nov 02, 2018 7.560 7.910 7.440 7.840 536,100 +0.30(+3.98%)
Nov 01, 2018 7.540 7.685 7.390 7.540 709,933 +0.05(+0.67%)
Oct 31, 2018 7.790 7.970 7.430 7.490 475,202 -0.16(-2.09%)
Oct 30, 2018 7.680 8.000 7.530 7.650 486,866 -0.08(-1.03%)
Oct 29, 2018 8.160 8.370 7.550 7.730 501,659 -0.33(-4.09%)
Oct 26, 2018 7.990 8.210 7.860 8.060 432,500 -0.07(-0.86%)
Oct 25, 2018 7.750 8.330 7.670 8.130 564,733 +0.46(+6.00%)
Oct 24, 2018 8.330 8.450 7.630 7.670 625,548 -0.66(-7.92%)
Oct 23, 2018 8.180 8.590 8.110 8.330 305,191 +0.03(+0.36%)
Oct 22, 2018 8.590 8.610 8.220 8.300 429,340 -0.32(-3.71%)
Oct 19, 2018 8.750 9.000 8.600 8.620 371,400 -0.14(-1.60%)
Oct 18, 2018 8.910 8.940 8.650 8.760 298,601 -0.15(-1.68%)
Oct 17, 2018 9.070 9.140 8.520 8.910 472,590 -0.23(-2.52%)
Oct 16, 2018 8.670 9.205 8.590 9.140 573,612 +0.53(+6.16%)
Oct 15, 2018 8.720 8.800 8.590 8.610 349,998 -0.11(-1.26%)
Oct 12, 2018 8.660 8.910 8.420 8.720 423,500 +0.16(+1.87%)
Oct 11, 2018 8.460 8.930 8.290 8.560 440,564 +0.11(+1.30%)
Oct 10, 2018 8.440 8.680 8.420 8.450 415,932 -0.05(-0.59%)
Oct 09, 2018 8.530 8.760 8.450 8.500 256,311 -0.08(-0.93%)
Oct 08, 2018 8.550 8.740 8.440 8.580 470,396 +0.04(+0.47%)
Oct 05, 2018 8.680 8.970 8.410 8.540 446,500 -0.15(-1.73%)
Oct 04, 2018 9.050 9.110 8.530 8.690 680,034 -0.43(-4.71%)
Oct 03, 2018 8.680 9.160 8.598 9.120 1,095,156 +0.50(+5.80%)
Oct 02, 2018 8.550 8.650 8.350 8.620 578,288 +0.11(+1.29%)
Oct 01, 2018 8.950 8.960 8.400 8.510 960,384 -0.32(-3.62%)
Sep 28, 2018 8.690 9.120 8.670 8.830 606,700 +0.08(+0.91%)
Sep 27, 2018 8.320 8.770 8.240 8.750 337,844 +0.48(+5.80%)
Sep 26, 2018 8.540 8.660 8.220 8.270 265,503 -0.23(-2.71%)
Sep 25, 2018 8.370 8.630 8.260 8.500 310,038 +0.12(+1.43%)
Sep 24, 2018 8.360 8.590 8.240 8.380 429,670 +0.10(+1.21%)
Sep 21, 2018 8.490 8.490 7.940 8.280 1,126,600 -0.05(-0.60%)
Sep 20, 2018 7.780 8.360 7.760 8.330 475,808 +0.59(+7.62%)
Sep 19, 2018 7.740 7.860 7.640 7.740 491,713 -0.04(-0.51%)
Sep 18, 2018 7.640 7.880 7.640 7.780 437,937 +0.17(+2.23%)
Sep 17, 2018 7.770 7.960 7.540 7.610 518,269 -0.19(-2.44%)
Sep 14, 2018 7.470 7.815 7.320 7.800 440,700 +0.36(+4.84%)
Sep 13, 2018 7.670 7.730 7.420 7.440 273,943 -0.20(-2.62%)
Sep 12, 2018 7.550 7.680 7.420 7.640 279,236 +0.07(+0.92%)
Sep 11, 2018 7.680 7.830 7.550 7.570 378,789 -0.10(-1.30%)
Sep 10, 2018 7.940 7.950 7.630 7.670 397,084 -0.28(-3.52%)
Sep 07, 2018 7.870 8.240 7.740 7.950 644,400 +0.02(+0.25%)
Sep 06, 2018 8.220 8.220 7.840 7.930 290,246 -0.23(-2.82%)
Sep 05, 2018 8.060 8.180 7.970 8.160 244,749 +0.10(+1.24%)
Sep 04, 2018 8.240 8.260 7.960 8.060 413,723 -0.15(-1.83%)
Aug 31, 2018 8.210 8.210 8.210 0 -0.05(-0.61%)
Aug 30, 2018 8.310 8.490 8.210 8.260 241,856 -0.03(-0.36%)
Aug 29, 2018 8.360 8.410 8.150 8.290 297,782 +0.04(+0.48%)
Aug 28, 2018 8.320 8.510 8.230 8.250 225,889 -0.07(-0.84%)
Aug 27, 2018 8.300 8.360 8.190 8.320 330,317 +0.06(+0.73%)
Aug 24, 2018 8.240 8.360 8.130 8.260 267,300 +0.06(+0.73%)
Aug 23, 2018 8.340 8.620 8.170 8.200 388,866 -0.19(-2.26%)
Aug 22, 2018 7.920 8.405 7.920 8.390 407,428 +0.50(+6.34%)
Aug 21, 2018 7.890 7.970 7.820 7.890 378,663 +0.08(+1.02%)
Aug 20, 2018 7.910 8.010 7.800 7.810 436,740 -0.05(-0.64%)
Aug 17, 2018 7.890 8.060 7.740 7.860 420,000 -0.02(-0.25%)
Aug 16, 2018 7.640 7.920 7.460 7.880 489,669 +0.29(+3.82%)
Aug 15, 2018 7.760 7.830 7.420 7.590 663,324 -0.24(-3.07%)
Aug 14, 2018 8.300 8.430 7.760 7.830 827,293 +0.01(+0.13%)
Aug 13, 2018 8.020 8.090 7.690 7.820 815,242 -0.20(-2.49%)
Aug 10, 2018 8.200 8.250 8.000 8.020 531,000 -0.20(-2.43%)
Aug 09, 2018 9.000 9.480 7.770 8.220 1,390,184 -1.50(-15.43%)
Aug 08, 2018 10.05 10.09 9.700 9.720 315,158 -0.32(-3.19%)
Aug 07, 2018 9.950 10.07 9.800 10.04 240,805 +0.14(+1.41%)
Aug 06, 2018 9.960 10.04 9.840 9.900 288,357 -0.09(-0.90%)
Aug 03, 2018 10.25 10.26 9.910 9.990 311,300 -0.24(-2.35%)
Aug 02, 2018 10.47 10.57 10.11 10.23 243,054 -0.26(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.